Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.48 | 11.62 | 11.38 | 11.54 | 43,861,912 | +0.09(+0.77%) |
Jun 29, 2016 | 11.37 | 11.54 | 11.34 | 11.46 | 32,463,950 | +0.18(+1.63%) |
Jun 28, 2016 | 11.32 | 11.33 | 11.12 | 11.27 | 38,879,764 | +0.16(+1.46%) |
Jun 27, 2016 | 11.14 | 11.22 | 10.95 | 11.11 | 45,810,036 | -0.12(-1.07%) |
Jun 24, 2016 | 11.42 | 11.63 | 11.12 | 11.23 | 103,601,864 | -0.68(-5.69%) |
Jun 23, 2016 | 11.71 | 11.92 | 11.70 | 11.91 | 30,299,242 | +0.31(+2.67%) |
Jun 22, 2016 | 11.63 | 11.71 | 11.58 | 11.60 | 20,625,874 | -0.01(-0.09%) |
Jun 21, 2016 | 11.73 | 11.76 | 11.59 | 11.61 | 21,632,672 | -0.07(-0.61%) |
Jun 20, 2016 | 11.66 | 11.83 | 11.65 | 11.68 | 29,906,162 | +0.21(+1.80%) |
Jun 17, 2016 | 11.69 | 11.69 | 11.43 | 11.47 | 47,948,728 | -0.20(-1.75%) |
Jun 16, 2016 | 11.54 | 11.70 | 11.43 | 11.68 | 25,086,828 | +0.05(+0.40%) |
Jun 15, 2016 | 11.61 | 11.73 | 11.48 | 11.63 | 30,645,790 | +0.12(+1.02%) |
Jun 14, 2016 | 11.46 | 11.57 | 11.33 | 11.51 | 30,371,634 | +0.02(+0.19%) |
Jun 13, 2016 | 11.36 | 11.71 | 11.36 | 11.49 | 48,415,084 | +0.14(+1.28%) |
Jun 10, 2016 | 11.50 | 11.60 | 11.33 | 11.35 | 40,723,032 | -0.29(-2.49%) |
Jun 09, 2016 | 11.30 | 11.65 | 11.28 | 11.64 | 48,066,692 | +0.29(+2.60%) |
Jun 08, 2016 | 11.38 | 11.42 | 11.25 | 11.34 | 23,884,400 | -0.04(-0.32%) |
Jun 07, 2016 | 11.42 | 11.49 | 11.37 | 11.38 | 19,683,400 | +0.02(+0.19%) |
Jun 06, 2016 | 11.44 | 11.53 | 11.30 | 11.36 | 32,831,780 | -0.06(-0.52%) |
Jun 03, 2016 | 11.46 | 11.48 | 11.21 | 11.41 | 46,938,108 | -0.16(-1.40%) |
Jun 02, 2016 | 11.56 | 11.67 | 11.44 | 11.58 | 33,481,814 | +0.08(+0.70%) |
Jun 01, 2016 | 11.42 | 11.61 | 11.38 | 11.50 | 39,404,396 | +0.02(+0.19%) |
May 31, 2016 | 11.32 | 11.50 | 11.31 | 11.47 | 41,992,748 | +0.20(+1.79%) |
May 27, 2016 | 11.22 | 11.27 | 11.27 | 11.27 | 28,241,380 | +0.06(+0.55%) |
May 26, 2016 | 11.11 | 11.29 | 11.08 | 11.21 | 31,548,468 | +0.12(+1.06%) |
May 25, 2016 | 11.17 | 11.22 | 11.00 | 11.09 | 46,702,528 | -0.05(-0.42%) |
May 24, 2016 | 10.91 | 11.17 | 10.88 | 11.14 | 42,327,076 | +0.26(+2.43%) |
May 23, 2016 | 10.90 | 10.95 | 10.81 | 10.88 | 42,216,396 | +0.02(+0.16%) |
May 20, 2016 | 10.73 | 10.90 | 10.72 | 10.86 | 39,916,292 | +0.19(+1.79%) |
May 19, 2016 | 10.58 | 10.74 | 10.56 | 10.67 | 40,711,960 | +0.05(+0.44%) |
May 18, 2016 | 10.29 | 10.74 | 10.29 | 10.62 | 55,219,052 | +0.26(+2.55%) |
May 17, 2016 | 10.29 | 10.43 | 10.16 | 10.36 | 64,132,596 | +0.02(+0.21%) |
May 16, 2016 | 9.962 | 10.48 | 9.930 | 10.33 | 99,291,960 | +0.30(+2.95%) |
May 13, 2016 | 9.599 | 10.04 | 9.599 | 10.04 | 215,385,152 | +1.33(+15.21%) |
May 12, 2016 | 8.896 | 8.935 | 8.556 | 8.713 | 68,367,472 | -0.12(-1.36%) |
May 11, 2016 | 8.835 | 8.931 | 8.786 | 8.833 | 33,488,596 | +0.02(+0.28%) |
May 10, 2016 | 8.695 | 8.823 | 8.612 | 8.808 | 27,512,590 | +0.17(+1.93%) |
May 09, 2016 | 8.676 | 8.713 | 8.570 | 8.641 | 34,021,412 | -0.01(-0.14%) |
May 06, 2016 | 8.551 | 8.677 | 8.534 | 8.654 | 18,702,552 | +0.09(+1.03%) |
May 05, 2016 | 8.585 | 8.666 | 8.502 | 8.566 | 25,198,486 | +0.05(+0.60%) |
May 04, 2016 | 8.607 | 8.615 | 8.426 | 8.514 | 53,662,016 | -0.20(-2.28%) |
May 03, 2016 | 8.717 | 8.752 | 8.637 | 8.713 | 22,865,146 | -0.11(-1.19%) |
May 02, 2016 | 8.786 | 8.872 | 8.744 | 8.818 | 26,136,704 | +0.12(+1.32%) |
Apr 29, 2016 | 8.830 | 8.850 | 8.607 | 8.703 | 32,855,260 | -0.16(-1.85%) |
Apr 28, 2016 | 9.082 | 9.136 | 8.845 | 8.867 | 38,909,764 | -0.27(-2.98%) |
Apr 27, 2016 | 8.913 | 9.144 | 8.897 | 9.139 | 35,967,152 | +0.20(+2.28%) |
Apr 26, 2016 | 8.982 | 9.085 | 8.896 | 8.935 | 21,895,548 | +0.01(+0.08%) |
Apr 25, 2016 | 8.886 | 8.977 | 8.862 | 8.928 | 19,595,690 | +0.04(+0.50%) |
Apr 22, 2016 | 8.948 | 9.009 | 8.853 | 8.884 | 22,815,966 | -0.03(-0.38%) |
Apr 21, 2016 | 8.931 | 8.972 | 8.879 | 8.918 | 18,188,912 | -0.01(-0.11%) |
Apr 20, 2016 | 8.879 | 8.982 | 8.869 | 8.928 | 20,431,278 | +0.03(+0.39%) |
Apr 19, 2016 | 9.090 | 9.107 | 8.837 | 8.894 | 31,553,696 | -0.16(-1.79%) |
Apr 18, 2016 | 9.077 | 9.077 | 8.967 | 9.055 | 31,366,250 | -0.04(-0.43%) |
Apr 15, 2016 | 9.021 | 9.175 | 8.992 | 9.095 | 44,599,824 | +0.07(+0.79%) |
Apr 14, 2016 | 8.975 | 9.063 | 8.938 | 9.024 | 42,517,100 | +0.02(+0.27%) |
Apr 13, 2016 | 8.818 | 9.002 | 8.818 | 8.999 | 35,795,468 | +0.22(+2.51%) |
Apr 12, 2016 | 8.818 | 8.830 | 8.607 | 8.779 | 29,881,122 | -0.01(-0.11%) |
Apr 11, 2016 | 8.786 | 8.933 | 8.759 | 8.788 | 39,552,624 | +0.05(+0.62%) |
Apr 08, 2016 | 8.749 | 8.806 | 8.648 | 8.735 | 26,122,224 | +0.06(+0.65%) |
Apr 07, 2016 | 8.713 | 8.791 | 8.641 | 8.678 | 38,589,860 | -0.09(-1.03%) |
Apr 06, 2016 | 8.646 | 8.774 | 8.482 | 8.769 | 46,271,612 | +0.01(+0.14%) |
Apr 05, 2016 | 8.690 | 8.837 | 8.656 | 8.757 | 34,657,844 | -0.01(-0.14%) |
Apr 04, 2016 | 8.928 | 8.975 | 8.735 | 8.769 | 40,208,040 | -0.09(-0.97%) |